FTSE All-World Ex-US ETF Vanguard (NY: VEU )

54.86 -0.16 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 45.62 45.62 45.62 0 -0.18(-0.38%)
Aug 30, 2018 45.97 45.98 45.65 45.80 3,182,095 -0.60(-1.28%)
Aug 29, 2018 46.12 46.41 46.09 46.39 3,112,869 +0.24(+0.51%)
Aug 28, 2018 46.34 46.39 46.13 46.16 2,234,060 -0.11(-0.23%)
Aug 27, 2018 46.01 46.30 46.00 46.26 2,561,950 +0.62(+1.36%)
Aug 24, 2018 45.54 45.71 45.49 45.64 1,885,109 +0.39(+0.85%)
Aug 23, 2018 45.43 45.54 45.21 45.26 2,431,071 -0.41(-0.90%)
Aug 22, 2018 45.59 45.73 45.56 45.67 1,786,082 +0.23(+0.50%)
Aug 21, 2018 45.39 45.57 45.33 45.44 2,170,851 +0.30(+0.66%)
Aug 20, 2018 45.03 45.16 45.01 45.14 2,269,521 +0.26(+0.59%)
Aug 17, 2018 44.55 44.99 44.49 44.88 1,961,947 +0.30(+0.67%)
Aug 16, 2018 44.58 44.79 44.56 44.58 2,940,021 +0.26(+0.59%)
Aug 15, 2018 44.39 44.39 44.01 44.32 3,026,893 -0.81(-1.79%)
Aug 14, 2018 45.10 45.16 44.97 45.12 1,825,818 +0.12(+0.27%)
Aug 13, 2018 45.17 45.26 44.89 45.00 2,652,514 -0.30(-0.66%)
Aug 10, 2018 45.40 45.42 45.20 45.30 2,147,136 -0.90(-1.95%)
Aug 09, 2018 46.34 46.40 46.17 46.20 915,406 -0.14(-0.30%)
Aug 08, 2018 46.31 46.40 46.18 46.34 1,697,139 -0.02(-0.04%)
Aug 07, 2018 46.46 46.52 46.32 46.36 2,129,246 +0.32(+0.68%)
Aug 06, 2018 45.97 46.11 45.89 46.04 2,847,038 -0.23(-0.49%)
Aug 03, 2018 46.05 46.27 46.03 46.27 1,036,576 +0.17(+0.36%)
Aug 02, 2018 45.92 46.14 45.88 46.11 1,460,322 -0.41(-0.89%)
Aug 01, 2018 46.61 46.67 46.42 46.52 1,295,956 -0.20(-0.43%)
Jul 31, 2018 46.78 46.88 46.68 46.72 1,469,261 +0.07(+0.15%)
Jul 30, 2018 46.84 46.87 46.64 46.65 1,561,297 -0.06(-0.13%)
Jul 27, 2018 46.80 46.89 46.57 46.71 2,329,813 +0.11(+0.24%)
Jul 26, 2018 46.64 46.72 46.55 46.60 2,186,296 -0.22(-0.47%)
Jul 25, 2018 46.42 46.90 46.32 46.81 2,432,220 +0.45(+0.96%)
Jul 24, 2018 46.44 46.61 46.30 46.37 2,240,424 +0.34(+0.74%)
Jul 23, 2018 46.03 46.06 45.94 46.03 1,490,837 -0.11(-0.23%)
Jul 20, 2018 45.91 46.18 45.91 46.13 1,316,716 +0.35(+0.77%)
Jul 19, 2018 45.66 45.90 45.59 45.78 3,128,024 -0.24(-0.51%)
Jul 18, 2018 45.90 46.06 45.84 46.02 4,210,225 +0.03(+0.06%)
Jul 17, 2018 45.78 46.06 45.74 45.99 2,187,365 +0.11(+0.23%)
Jul 16, 2018 45.90 45.95 45.78 45.89 1,021,047 -0.06(-0.13%)
Jul 13, 2018 45.83 45.95 45.72 45.95 1,871,139 +0.15(+0.33%)
Jul 12, 2018 45.71 45.87 45.62 45.80 1,927,739 +0.39(+0.87%)
Jul 11, 2018 45.27 45.40 2,495,580 -0.78(-1.69%)
Jul 10, 2018 46.09 46.21 46.04 46.18 2,072,665 +0.00(+0.00%)
Jul 09, 2018 46.09 46.20 45.99 46.18 1,965,207 +0.50(+1.09%)
Jul 06, 2018 45.41 45.77 45.40 45.69 2,052,868 +0.31(+0.68%)
Jul 05, 2018 45.41 45.44 45.22 45.38 1,728,918 +0.29(+0.64%)
Jul 03, 2018 45.09 45.09 45.09 0 +0.12(+0.27%)
Jul 02, 2018 44.77 44.98 44.71 44.97 3,903,039 -0.44(-0.96%)
Jun 29, 2018 45.43 45.60 45.37 45.40 2,853,145 +0.39(+0.88%)
Jun 28, 2018 44.79 45.05 44.70 45.01 3,464,179 +0.22(+0.49%)
Jun 27, 2018 45.35 45.47 44.79 44.79 4,069,593 -0.54(-1.20%)
Jun 26, 2018 45.43 45.47 45.19 45.33 2,719,810 +0.03(+0.08%)
Jun 25, 2018 45.60 45.63 45.13 45.30 3,148,674 -0.68(-1.49%)
Jun 22, 2018 46.06 46.14 45.85 45.98 2,086,580 +0.52(+1.14%)
Jun 21, 2018 45.72 45.72 45.43 45.46 2,981,678 -0.37(-0.81%)
Jun 20, 2018 45.96 46.03 45.79 45.84 8,176,248 +0.07(+0.15%)
Jun 19, 2018 45.77 45.42 45.77 2,871,859 -0.48(-1.03%)
Jun 18, 2018 46.03 46.24 45.95 46.24 2,859,232 -0.34(-0.72%)
Jun 15, 2018 46.87 46.37 46.58 2,485,374 -0.29(-0.61%)
Jun 14, 2018 47.02 47.10 46.82 46.87 1,284,541 -0.12(-0.26%)
Jun 13, 2018 47.17 47.21 46.81 46.99 2,249,612 -0.08(-0.17%)
Jun 12, 2018 47.21 47.24 46.98 47.06 1,477,591 -0.21(-0.44%)
Jun 11, 2018 47.17 47.37 47.16 47.27 2,779,416 +0.22(+0.46%)
Jun 08, 2018 46.97 47.11 46.81 47.06 2,084,110 +0.03(+0.06%)
Jun 07, 2018 47.35 47.40 46.90 47.03 2,205,618 -0.34(-0.71%)
Jun 06, 2018 47.38 47.03 47.37 3,171,315 +0.44(+0.94%)
Jun 05, 2018 47.00 47.04 46.81 46.93 2,065,047 -0.11(-0.24%)
Jun 04, 2018 47.13 47.20 47.00 47.04 2,180,102 +0.22(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.